股票概览
4.67
-2.1%
-0.1
4.78
开盘价
4.85
最高价
4.65
最低价
53,465
成交量
数据更新至: 2024-12-31
技术指标
4.75
MA5 (5日均线)
4.84
MA10 (10日均线)
5.08
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 4.78 | 4.85 | 4.65 | 4.67 | -2.1% | 53,465 | 25,290,420 |
| 2024-12-30 | 4.84 | 4.84 | 4.69 | 4.77 | -1.85% | 46,322 | 22,040,696 |
| 2024-12-27 | 4.73 | 4.91 | 4.73 | 4.86 | +2.53% | 53,732 | 26,052,158 |
| 2024-12-26 | 4.77 | 4.81 | 4.67 | 4.74 | +0.64% | 47,026 | 22,418,414 |
| 2024-12-25 | 4.84 | 4.84 | 4.59 | 4.71 | -2.28% | 71,811 | 33,639,261 |
| 2024-12-24 | 4.76 | 4.86 | 4.72 | 4.82 | +1.26% | 61,600 | 29,581,799 |
| 2024-12-23 | 5.11 | 5.12 | 4.73 | 4.76 | -6.3% | 105,470 | 51,352,444 |
| 2024-12-20 | 4.99 | 5.12 | 4.98 | 5.08 | +1.8% | 69,089 | 34,931,719 |
| 2024-12-19 | 4.96 | 5.03 | 4.88 | 4.99 | -0.2% | 75,514 | 37,408,677 |
| 2024-12-18 | 5.04 | 5.11 | 4.92 | 5 | -0.99% | 84,322 | 42,314,826 |
| 2024-12-17 | 5.36 | 5.38 | 5.04 | 5.05 | -6.13% | 117,962 | 60,704,345 |
| 2024-12-16 | 5.38 | 5.47 | 5.35 | 5.38 | +0.37% | 76,048 | 41,161,614 |
| 2024-12-13 | 5.47 | 5.52 | 5.33 | 5.36 | -2.72% | 98,920 | 53,436,024 |
| 2024-12-12 | 5.41 | 5.51 | 5.38 | 5.51 | +1.85% | 132,839 | 72,562,574 |
| 2024-12-11 | 5.34 | 5.42 | 5.32 | 5.41 | +1.5% | 71,249 | 38,339,351 |
| 2024-12-10 | 5.48 | 5.56 | 5.32 | 5.33 | -0.56% | 105,083 | 56,893,686 |
| 2024-12-09 | 5.41 | 5.42 | 5.27 | 5.36 | -0.37% | 86,582 | 46,192,999 |
| 2024-12-06 | 5.28 | 5.42 | 5.21 | 5.38 | +2.28% | 143,385 | 76,563,326 |
| 2024-12-05 | 5.19 | 5.32 | 5.19 | 5.26 | +0.96% | 77,715 | 40,960,029 |
| 2024-12-04 | 5.33 | 5.34 | 5.19 | 5.21 | -2.62% | 82,477 | 43,397,834 |
| 2024-12-03 | 5.33 | 5.37 | 5.3 | 5.35 | +0.38% | 92,031 | 49,194,847 |
| 2024-12-02 | 5.27 | 5.34 | 5.25 | 5.33 | +1.33% | 93,118 | 49,481,747 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：